5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+9.87%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+9.80%
1 YEAR PERFORMANCE
+27.95%
Flanigan's Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $33.50 | $33.50 (0%) | $33.50 | $33.50 | 99 | $62.26 M |
| 01/22/2026 | $32.30 | $33.50 (3.72%) | $33.50 | $32.30 | 2.12 K | $62.26 M |
| 01/21/2026 | $32.10 | $31.20 (-2.8%) | $32.10 | $31.20 | 800 | $57.99 M |
| 01/20/2026 | $31.59 | $31.42 (-0.54%) | $32.62 | $31.42 | 2.00 K | $58.40 M |
| 01/16/2026 | $32.06 | $32.06 (0%) | $32.06 | $32.06 | 311 | $59.59 M |
| 01/15/2026 | $31.60 | $32.06 (1.46%) | $32.06 | $31.18 | 3.90 K | $59.59 M |
| 01/14/2026 | $30.00 | $32.15 (7.17%) | $32.18 | $30.00 | 1.31 K | $59.76 M |
| 01/13/2026 | $33.17 | $31.75 (-4.28%) | $33.17 | $31.75 | 618 | $59.01 M |
| 01/12/2026 | $31.54 | $31.53 (-0.03%) | $31.54 | $31.53 | 1.04 K | $58.60 M |
| 01/09/2026 | $32.00 | $31.75 (-0.78%) | $32.00 | $30.16 | 3.00 K | $59.01 M |
| 01/08/2026 | $31.81 | $32.01 (0.63%) | $32.01 | $30.50 | 2.05 K | $59.50 M |
| 01/07/2026 | $30.79 | $29.80 (-3.22%) | $30.84 | $29.80 | 848 | $55.39 M |
| 01/06/2026 | $29.95 | $31.21 (4.21%) | $32.31 | $29.93 | 6.33 K | $58.01 M |
| 01/05/2026 | $29.65 | $29.65 (0%) | $29.65 | $29.65 | 355 | $55.11 M |
| 01/02/2026 | $29.27 | $29.65 (1.3%) | $29.65 | $29.14 | 1.90 K | $55.11 M |
| 12/31/2025 | $29.60 | $29.60 (0%) | $29.60 | $29.60 | 241 | $55.02 M |
| 12/30/2025 | $30.27 | $29.60 (-2.21%) | $31.40 | $29.21 | 7.50 K | $55.02 M |
| 12/29/2025 | $30.33 | $30.40 (0.23%) | $31.89 | $29.39 | 9.74 K | $56.50 M |
| 12/26/2025 | $29.50 | $29.58 (0.27%) | $30.20 | $29.00 | 4.40 K | $54.98 M |
| 12/24/2025 | $29.13 | $29.13 (0%) | $29.13 | $29.13 | 8 | $54.14 M |
| 12/23/2025 | $29.13 | $29.13 (0%) | $29.13 | $29.13 | 600 | $54.14 M |
| 12/22/2025 | $28.22 | $28.25 (0.11%) | $28.60 | $28.22 | 1.20 K | $52.51 M |
| 12/19/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 1.00 K | $52.04 M |
| 12/18/2025 | $28.05 | $28.99 (3.35%) | $29.60 | $28.02 | 1.90 K | $53.88 M |
| 12/17/2025 | $30.51 | $30.51 (0%) | $30.51 | $30.51 | 63 | $56.71 M |
| 12/16/2025 | $31.15 | $30.51 (-2.05%) | $31.15 | $30.51 | 700 | $56.71 M |
| 12/15/2025 | $29.99 | $31.00 (3.37%) | $32.70 | $29.48 | 4.50 K | $57.62 M |
| 12/12/2025 | $30.00 | $28.61 (-4.63%) | $30.00 | $28.61 | 526 | $53.18 M |
| 12/11/2025 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 203 | $55.76 M |
| 12/10/2025 | $30.01 | $30.01 (0%) | $30.01 | $30.01 | 900 | $55.78 M |
| 12/09/2025 | $29.00 | $29.00 (0%) | $29.00 | $29.00 | 430 | $53.90 M |
| 12/08/2025 | $27.55 | $27.55 (0%) | $27.55 | $27.55 | 500 | $51.21 M |
| 12/05/2025 | $30.45 | $30.45 (0%) | $30.45 | $30.45 | 322 | $56.60 M |
| 12/04/2025 | $30.33 | $30.45 (0.4%) | $30.45 | $30.33 | 1.50 K | $56.60 M |
| 12/03/2025 | $31.00 | $30.36 (-2.06%) | $31.00 | $30.36 | 508 | $56.43 M |
| 12/02/2025 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 206 | $55.76 M |
| 12/01/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 67 | $59.48 M |
| 11/28/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 402 | $59.48 M |
| 11/26/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 400 | $59.48 M |
| 11/25/2025 | $32.20 | $32.78 (1.8%) | $32.78 | $32.20 | 640 | $60.93 M |
| 11/24/2025 | $32.78 | $32.78 (0%) | $32.78 | $32.78 | 200 | $60.93 M |
| 11/21/2025 | $29.99 | $29.99 (0%) | $29.99 | $29.99 | 800 | $55.74 M |
| 11/20/2025 | $32.30 | $32.30 (0%) | $32.30 | $32.30 | 343 | $60.03 M |
| 11/19/2025 | $30.91 | $30.91 (0%) | $30.91 | $30.91 | 494 | $57.45 M |
| 11/18/2025 | $31.01 | $30.91 (-0.32%) | $31.01 | $30.91 | 600 | $57.45 M |
| 11/17/2025 | $30.94 | $30.94 (0%) | $30.94 | $30.94 | 500 | $57.51 M |
| 11/14/2025 | $31.50 | $31.10 (-1.27%) | $31.50 | $30.94 | 1.70 K | $57.80 M |
| 11/13/2025 | $31.63 | $31.50 (-0.41%) | $31.63 | $31.50 | 812 | $58.55 M |
| 11/12/2025 | $31.52 | $31.52 (0%) | $31.52 | $31.52 | 500 | $58.58 M |
| 11/11/2025 | $31.81 | $31.50 (-0.97%) | $31.81 | $31.50 | 912 | $58.55 M |
| 11/10/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 700 | $59.48 M |
| 11/07/2025 | $31.55 | $31.59 (0.13%) | $31.59 | $29.58 | 1.71 K | $58.71 M |
| 11/06/2025 | $31.55 | $31.55 (0%) | $31.55 | $31.55 | 718 | $58.64 M |
| 11/05/2025 | $31.60 | $32.99 (4.4%) | $32.99 | $31.60 | 712 | $61.32 M |
| 11/04/2025 | $31.60 | $31.60 (0%) | $31.60 | $31.60 | 400 | $58.73 M |
| 11/03/2025 | $31.50 | $31.50 (0%) | $31.50 | $31.50 | 400 | $58.55 M |
| 10/31/2025 | $31.61 | $31.65 (0.13%) | $31.65 | $31.51 | 1.00 K | $58.83 M |
| 10/30/2025 | $31.97 | $31.50 (-1.47%) | $31.97 | $31.50 | 1.00 K | $58.55 M |
| 10/29/2025 | $31.67 | $31.67 (0%) | $31.67 | $31.67 | 428 | $58.86 M |
| 10/28/2025 | $31.52 | $31.67 (0.48%) | $32.74 | $31.50 | 1.20 K | $58.86 M |
| 10/27/2025 | $31.84 | $31.84 (0%) | $31.84 | $31.84 | 174 | $59.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
